Australia markets open in 1 hour 37 minutes

Nutex Health Inc. (NUTX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6440+0.0380 (+6.27%)
At close: 04:00PM EDT
0.6150 -0.03 (-4.50%)
After hours: 06:23PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.61000.65000.60110.64400.6440215,777
01 May 20240.59700.63000.59700.60600.606042,300
30 Apr 20240.62600.64000.58400.60500.6050120,500
29 Apr 20240.66100.67700.55700.62600.6260321,500
26 Apr 20240.69000.69000.63700.66200.662093,900
25 Apr 20240.66000.69300.65200.65300.6530187,900
24 Apr 20240.65300.70000.65200.67000.6700292,200
23 Apr 20240.69000.69000.65000.66700.6670121,400
22 Apr 20240.71000.79900.67000.68900.6890475,900
19 Apr 20240.64900.73000.63100.69800.6980898,800
18 Apr 20240.66900.66900.60000.65500.6550430,900
17 Apr 20240.72500.72500.66000.66200.6620640,500
16 Apr 20240.57000.70800.55300.69000.69001,788,300
15 Apr 20240.69000.70000.50000.53300.53301,496,200
12 Apr 20240.76500.79500.66900.67100.6710769,100
11 Apr 20240.96400.96400.73000.75600.7560953,000
10 Apr 20241.29001.40700.93400.97600.97602,319,700
10 Apr 20241:15 Stock split
09 Apr 20241.12501.17001.12501.17001.1700166,447
08 Apr 20241.20001.27501.12501.14001.1400192,533
05 Apr 20241.20001.29001.14001.18501.1850683,893
04 Apr 20241.35001.36501.27501.35001.3500183,360
03 Apr 20241.35001.39501.27501.30501.3050126,100
02 Apr 20241.45501.45501.36501.41001.410069,360
01 Apr 20241.48501.50001.42501.42501.425062,760
28 Mar 20241.53001.56001.44001.44001.440083,973
27 Mar 20241.51501.56001.50001.53001.530043,300
26 Mar 20241.65001.65001.51501.54501.545042,733
25 Mar 20241.54501.56001.50001.56001.560078,433
22 Mar 20241.56001.57501.50001.53001.5300106,127
21 Mar 20241.57501.62001.50001.54501.5450140,180
20 Mar 20241.50001.65001.50001.56001.5600117,120
19 Mar 20241.42501.54501.42501.51501.5150102,760
18 Mar 20241.63501.63501.47001.50001.5000158,600
15 Mar 20241.45501.57501.39501.44001.4400156,340
14 Mar 20241.60501.62001.38001.42501.4250253,640
13 Mar 20241.62001.65001.54501.54501.545095,847
12 Mar 20241.59001.59001.53001.53001.530094,700
11 Mar 20241.59001.60501.50001.56001.5600153,073
08 Mar 20241.65001.65001.51501.51501.5150141,547
07 Mar 20241.60501.65001.57501.59001.5900133,973
06 Mar 20241.50001.66501.50001.60501.605088,973
05 Mar 20241.71001.75501.53001.62001.6200123,580
04 Mar 20241.77001.77001.65001.71001.710091,460
01 Mar 20241.69501.75501.69501.69501.695084,727
29 Feb 20241.80001.83001.69501.69501.6950132,060
28 Feb 20241.80001.87501.66501.68001.6800108,300
27 Feb 20241.69501.72501.66501.68001.6800104,893
26 Feb 20241.65001.77001.65001.68001.680071,767
23 Feb 20241.77001.78501.72501.77001.770092,480
22 Feb 20241.75501.78501.71001.77001.7700118,720
21 Feb 20241.68001.80001.68001.77001.770090,740
20 Feb 20241.95001.95001.66501.72501.7250185,473
16 Feb 20241.84501.86001.77001.83001.830078,293
15 Feb 20241.77001.87501.77001.81501.815063,767
14 Feb 20241.80001.84501.72501.83001.8300214,280
13 Feb 20241.66501.78501.65001.69501.695066,247
12 Feb 20241.66501.72501.62001.65001.6500227,600
09 Feb 20241.65001.69501.65001.68001.6800181,360
08 Feb 20241.72501.72501.65001.65001.650065,280
07 Feb 20241.71001.72501.65001.68001.680091,767
06 Feb 20241.75501.75501.68001.71001.710052,853
05 Feb 20241.72501.83001.69501.71001.7100115,987
02 Feb 20241.81501.81501.65001.69501.6950111,347
01 Feb 20241.90501.95001.68001.77001.7700135,420
31 Jan 20242.08502.10001.92001.95001.9500169,727
30 Jan 20241.93501.99501.92001.93501.9350177,020
29 Jan 20242.10002.10001.80001.90501.9050151,907
26 Jan 20242.07002.16001.98002.05502.0550121,933
25 Jan 20242.05502.10002.02502.05502.0550214,287
24 Jan 20242.10002.16002.02502.04002.0400271,067
23 Jan 20242.34002.58002.04002.08502.0850545,860
22 Jan 20242.91003.00002.79002.82002.820067,547
19 Jan 20242.77502.91002.77502.91002.910045,800
18 Jan 20242.83502.83502.62502.76002.760078,100
17 Jan 20242.88003.00002.79002.79002.790056,387
16 Jan 20243.12003.12002.91002.92502.925073,440
12 Jan 20243.00003.25503.00003.10503.105057,053
11 Jan 20243.49503.58503.06003.09003.0900112,387
10 Jan 20243.31503.87003.25503.45003.4500150,280
09 Jan 20243.75003.81003.19503.37503.3750108,647
08 Jan 20243.15003.64503.15003.60003.6000102,373
05 Jan 20243.30003.30002.95503.15003.150067,047
04 Jan 20243.01503.60003.00003.30003.3000102,887
03 Jan 20242.85003.10502.85003.06003.060045,087
02 Jan 20242.71503.15002.71503.00003.000096,053
29 Dec 20232.82002.86502.70002.70002.7000122,507
28 Dec 20232.92502.97002.82002.85002.850073,040
27 Dec 20233.00003.00002.85002.92502.925055,393
26 Dec 20233.12003.24002.94003.00003.000070,287
22 Dec 20232.77503.21002.74503.15003.1500115,787
21 Dec 20232.65502.86502.65502.77502.775039,760
20 Dec 20232.76002.82002.59502.70002.700038,267
19 Dec 20232.71502.83502.55002.68502.685097,053
18 Dec 20232.77502.77502.61002.62502.625099,487
15 Dec 20232.77502.82002.73002.77502.7750102,800
14 Dec 20232.77502.85002.73002.73002.730059,487
13 Dec 20232.77502.77502.70002.76002.760066,740
12 Dec 20232.74502.85002.74502.77502.775078,940
11 Dec 20232.92502.92502.74502.79002.790094,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...